Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	38.83	40.03	38.24	40.03	4,836,089	+0.55(+1.40%)
Jan 30, 2023	39.37	40.11	39.37	39.48	649,195	-0.25(-0.63%)
Jan 27, 2023	40.04	40.15	39.38	39.73	419,208	-0.33(-0.82%)
Jan 26, 2023	40.91	41.26	39.65	40.06	667,895	-0.80(-1.96%)
Jan 25, 2023	40.45	40.86	39.91	40.86	752,032	-0.01(-0.02%)
Jan 24, 2023	39.13	41.05	39.08	40.87	496,368	+1.53(+3.89%)
Jan 23, 2023	39.46	39.62	39.07	39.34	451,667	+0.02(+0.05%)
Jan 20, 2023	38.19	39.39	37.95	39.32	513,271	+1.37(+3.62%)
Jan 19, 2023	38.37	38.41	37.68	37.95	653,804	-0.52(-1.36%)
Jan 18, 2023	39.20	39.67	38.36	38.47	448,405	-0.62(-1.58%)
Jan 17, 2023	39.08	39.49	38.90	39.08	305,027	+0.11(+0.29%)
Jan 13, 2023	39.43	39.61	38.70	38.97	425,042	-0.81(-2.04%)
Jan 12, 2023	40.06	40.36	39.59	39.78	490,386	-0.02(-0.05%)
Jan 11, 2023	41.08	41.54	39.71	39.80	477,597	-1.28(-3.11%)
Jan 10, 2023	40.66	41.22	40.46	41.08	425,597	+0.38(+0.94%)
Jan 09, 2023	40.61	41.25	40.38	40.70	442,254	+0.30(+0.74%)
Jan 06, 2023	40.14	40.73	39.92	40.40	356,649	+0.32(+0.79%)
Jan 05, 2023	39.52	40.11	39.10	40.08	344,820	+0.37(+0.94%)
Jan 04, 2023	39.54	40.13	39.43	39.71	544,175	+0.27(+0.69%)
Jan 03, 2023	39.46	40.03	39.08	39.44	556,971	+0.08(+0.21%)
Dec 30, 2022	39.22	39.71	38.96	39.36	431,381	-0.17(-0.43%)
Dec 29, 2022	39.19	39.91	39.19	39.52	475,841	+0.68(+1.75%)
Dec 28, 2022	39.80	39.84	38.72	38.84	480,849	-0.85(-2.14%)
Dec 27, 2022	38.72	39.78	38.65	39.69	390,997	+0.89(+2.29%)
Dec 23, 2022	38.41	39.16	38.26	38.80	446,751	+0.08(+0.22%)
Dec 22, 2022	38.04	38.90	37.70	38.72	642,528	+0.18(+0.46%)
Dec 21, 2022	38.03	38.60	38.00	38.54	474,171	+0.80(+2.13%)
Dec 20, 2022	37.09	37.93	37.09	37.74	515,799	+0.77(+2.07%)
Dec 19, 2022	37.57	37.96	36.60	36.98	448,086	-0.67(-1.79%)
Dec 16, 2022	36.77	37.68	36.52	37.65	1,492,607	+0.63(+1.69%)
Dec 15, 2022	37.97	38.26	36.95	37.02	431,448	-1.70(-4.39%)
Dec 14, 2022	38.68	39.24	38.14	38.72	411,827	+0.14(+0.36%)
Dec 13, 2022	39.21	39.59	37.87	38.58	636,226	+0.65(+1.72%)
Dec 12, 2022	37.11	37.94	36.80	37.93	529,294	+0.91(+2.47%)
Dec 09, 2022	37.61	38.18	36.89	37.01	587,259	-0.81(-2.15%)
Dec 08, 2022	38.46	38.91	37.76	37.82	493,302	-0.43(-1.12%)
Dec 07, 2022	38.66	38.72	37.92	38.25	491,936	-0.35(-0.89%)
Dec 06, 2022	38.65	38.89	38.24	38.60	323,644	-0.25(-0.65%)
Dec 05, 2022	38.81	39.04	38.45	38.85	437,388	-0.53(-1.35%)
Dec 02, 2022	37.73	39.43	37.73	39.38	519,413	+1.26(+3.31%)
Dec 01, 2022	38.81	39.53	37.99	38.12	693,929	-0.81(-2.09%)
Nov 30, 2022	39.28	39.66	37.55	38.94	12,114,522	-0.69(-1.74%)
Nov 29, 2022	38.37	40.10	38.09	39.63	1,617,732	+2.29(+6.13%)
Nov 28, 2022	36.23	37.37	36.03	37.34	590,290	+1.08(+2.99%)
Nov 25, 2022	36.09	36.30	35.49	36.26	198,919	+0.28(+0.78%)
Nov 23, 2022	35.75	36.48	35.49	35.98	489,221	-0.41(-1.12%)
Nov 22, 2022	35.27	36.38	35.15	36.38	479,932	+1.45(+4.15%)
Nov 21, 2022	35.46	35.46	34.74	34.93	361,309	-0.55(-1.54%)
Nov 18, 2022	36.00	36.10	35.05	35.48	449,655	+0.53(+1.51%)
Nov 17, 2022	34.26	34.96	33.88	34.95	434,931	+0.30(+0.85%)
Nov 16, 2022	35.38	35.45	34.54	34.65	374,620	-0.55(-1.58%)
Nov 15, 2022	35.72	36.68	35.13	35.21	568,852	+0.29(+0.82%)
Nov 14, 2022	35.56	35.84	34.92	34.92	679,980	-0.95(-2.65%)
Nov 11, 2022	35.13	36.21	34.81	35.87	482,503	+0.92(+2.62%)
Nov 10, 2022	34.23	35.09	33.88	34.96	700,153	+2.14(+6.51%)
Nov 09, 2022	32.40	33.08	31.95	32.82	599,257	+0.19(+0.59%)
Nov 08, 2022	32.86	33.31	32.24	32.63	727,085	-0.18(-0.54%)
Nov 07, 2022	31.70	33.33	31.66	32.81	1,001,386	+1.24(+3.92%)
Nov 04, 2022	29.86	31.86	29.68	31.57	1,413,393	+2.18(+7.42%)
Nov 03, 2022	32.00	32.42	27.69	29.39	1,834,468	-4.55(-13.40%)
Nov 02, 2022	35.81	36.05	33.93	33.93	483,878	-2.27(-6.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.